ACWI Ex US Ishares MSCI ETF (NQ: ACWX )

55.69 -0.45 (-0.80%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.39 24.72 24.23 24.30 236,068 -0.21(-0.87%)
Jun 29, 2010 24.95 24.95 24.35 24.52 104,518 -1.04(-4.08%)
Jun 25, 2010 25.53 25.63 25.25 25.56 173,332 +0.20(+0.81%)
Jun 24, 2010 25.68 25.68 25.32 25.36 103,517 -0.43(-1.65%)
Jun 23, 2010 25.86 25.96 25.57 25.78 68,400 +0.13(+0.50%)
Jun 22, 2010 26.05 26.18 25.62 25.65 423,825 -0.38(-1.47%)
Jun 21, 2010 26.44 26.50 25.94 26.04 153,483 +0.00(+0.00%)
Jun 18, 2010 25.97 26.11 25.92 26.04 88,085 +0.03(+0.13%)
Jun 17, 2010 26.01 26.01 25.73 26.00 159,645 +0.12(+0.45%)
Jun 16, 2010 25.79 26.02 25.67 25.89 140,053 -0.07(-0.29%)
Jun 15, 2010 25.63 25.97 25.56 25.96 65,475 +0.76(+3.00%)
Jun 14, 2010 25.57 25.61 25.20 25.20 101,690 +0.10(+0.41%)
Jun 11, 2010 24.90 25.12 24.84 25.10 437,374 -0.01(-0.03%)
Jun 10, 2010 24.78 25.13 24.71 25.11 892,440 +1.01(+4.19%)
Jun 09, 2010 24.55 24.69 24.08 24.10 81,298 -0.24(-0.98%)
Jun 08, 2010 23.98 24.34 23.88 24.34 52,809 +0.44(+1.83%)
Jun 07, 2010 24.38 24.41 23.90 23.90 29,807 -0.29(-1.18%)
Jun 04, 2010 24.87 26.08 24.19 24.19 83,353 -1.02(-4.06%)
Jun 03, 2010 25.49 25.49 24.98 25.21 59,631 -0.12(-0.48%)
Jun 02, 2010 24.76 25.33 24.65 25.33 98,727 +0.72(+2.91%)
Jun 01, 2010 24.78 25.17 24.56 24.62 1,259,456 -0.30(-1.20%)
May 28, 2010 25.37 25.25 24.77 24.92 336,045 -0.45(-1.77%)
May 27, 2010 24.79 25.37 24.74 25.37 220,401 +1.34(+5.56%)
May 26, 2010 24.42 24.56 23.99 24.03 173,791 -0.27(-1.09%)
May 25, 2010 23.68 24.30 23.50 24.30 923,536 -0.09(-0.36%)
May 24, 2010 25.09 25.09 24.38 24.38 77,601 -0.44(-1.76%)
May 21, 2010 23.89 24.86 23.89 24.82 751,479 +0.63(+2.62%)
May 20, 2010 24.36 24.61 24.00 24.19 251,963 -1.03(-4.08%)
May 19, 2010 25.18 25.37 24.84 25.22 162,578 -0.07(-0.27%)
May 18, 2010 26.07 26.07 25.13 25.29 154,490 -0.50(-1.93%)
May 17, 2010 25.86 25.91 25.34 25.78 148,002 -0.05(-0.21%)
May 14, 2010 26.26 26.27 25.57 25.84 311,703 -0.65(-2.47%)
May 13, 2010 26.74 26.84 26.49 26.49 105,140 -0.31(-1.17%)
May 12, 2010 26.79 26.89 26.46 26.81 52,494 +0.34(+1.29%)
May 11, 2010 26.79 26.86 26.23 26.46 322,511 -0.35(-1.32%)
May 10, 2010 26.89 27.06 26.63 26.82 361,867 +1.48(+5.84%)
May 07, 2010 25.37 25.97 24.80 25.34 1,100,400 -0.03(-0.11%)
May 06, 2010 26.20 26.40 20.90 25.37 629,808 -1.01(-3.83%)
May 05, 2010 26.49 26.71 26.27 26.38 376,973 -0.57(-2.13%)
May 04, 2010 27.43 27.43 26.84 26.95 1,002,743 -1.06(-3.77%)
May 03, 2010 27.92 28.10 27.81 28.01 213,798 +0.23(+0.81%)
Apr 30, 2010 28.29 28.29 27.74 27.78 2,486,021 -0.44(-1.55%)
Apr 29, 2010 28.07 28.29 28.05 28.22 79,355 +0.41(+1.47%)
Apr 28, 2010 28.04 28.04 27.50 27.81 280,414 +0.06(+0.22%)
Apr 27, 2010 28.52 28.63 27.66 27.75 154,033 -1.06(-3.69%)
Apr 26, 2010 28.93 28.97 28.80 28.81 47,887 -0.01(-0.05%)
Apr 23, 2010 28.55 28.82 28.45 28.82 57,865 +0.17(+0.59%)
Apr 22, 2010 28.44 28.66 28.24 28.65 44,061 -0.15(-0.52%)
Apr 21, 2010 28.90 28.91 28.63 28.80 63,890 -0.18(-0.64%)
Apr 20, 2010 28.91 29.04 28.86 28.99 152,645 +0.26(+0.89%)
Apr 19, 2010 28.62 28.75 28.37 28.73 209,471 -0.07(-0.25%)
Apr 16, 2010 29.23 29.27 28.68 28.80 95,743 -0.65(-2.20%)
Apr 15, 2010 29.45 29.54 29.31 29.45 66,342 -0.05(-0.16%)
Apr 14, 2010 29.38 29.53 29.26 29.50 435,262 +0.36(+1.24%)
Apr 13, 2010 29.20 29.24 28.92 29.14 418,325 -0.05(-0.19%)
Apr 12, 2010 29.19 29.27 29.15 29.19 245,287 +0.04(+0.14%)
Apr 09, 2010 28.95 29.17 28.95 29.15 170,011 +0.32(+1.11%)
Apr 08, 2010 28.62 28.85 28.48 28.83 47,983 +0.01(+0.05%)
Apr 07, 2010 28.93 28.93 28.73 28.82 40,309 -0.27(-0.91%)
Apr 06, 2010 28.89 29.08 28.79 29.08 55,428 +0.03(+0.12%)
Apr 05, 2010 29.03 29.17 28.93 29.05 140,616 +0.11(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.